Skip to main content

Prime Medicine Inc (NQ: PRME )

3.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 3.500 3.590 3.450 3.580 843,710 +0.02(+0.56%)
Oct 09, 2024 3.770 3.780 3.500 3.560 1,015,353 -0.22(-5.82%)
Oct 08, 2024 3.630 3.935 3.610 3.780 2,258,193 +0.13(+3.56%)
Oct 07, 2024 3.510 3.710 3.425 3.650 1,727,562 +0.14(+3.99%)
Oct 04, 2024 3.410 3.650 3.400 3.510 1,522,050 +0.10(+2.93%)
Oct 03, 2024 3.430 3.530 3.330 3.410 1,425,594 -0.02(-0.58%)
Oct 02, 2024 3.420 3.570 3.280 3.430 3,039,360 -0.02(-0.58%)
Oct 01, 2024 3.910 3.925 3.450 3.450 4,882,441 -0.42(-10.85%)
Sep 30, 2024 4.230 5.020 3.815 3.870 33,206,136 +0.41(+11.85%)
Sep 27, 2024 3.620 3.620 3.420 3.460 591,116 -0.10(-2.81%)
Sep 26, 2024 3.490 3.560 3.390 3.560 477,901 +0.15(+4.40%)
Sep 25, 2024 3.500 3.570 3.400 3.410 543,891 -0.09(-2.57%)
Sep 24, 2024 3.650 3.682 3.500 3.500 807,351 -0.10(-2.78%)
Sep 23, 2024 3.840 3.840 3.520 3.600 1,012,155 -0.23(-6.01%)
Sep 20, 2024 3.910 3.933 3.760 3.830 1,283,366 -0.08(-2.05%)
Sep 19, 2024 4.160 4.190 3.885 3.910 736,720 -0.07(-1.76%)
Sep 18, 2024 4.010 4.230 3.900 3.980 831,724 -0.02(-0.50%)
Sep 17, 2024 3.830 4.160 3.740 4.000 834,043 +0.26(+6.95%)
Sep 16, 2024 4.080 4.105 3.705 3.740 653,076 -0.35(-8.56%)
Sep 13, 2024 4.150 4.190 3.980 4.090 443,178 +0.04(+0.99%)
Sep 12, 2024 4.090 4.140 3.930 4.050 681,068 -0.04(-0.98%)
Sep 11, 2024 3.960 4.100 3.840 4.090 714,398 +0.09(+2.25%)
Sep 10, 2024 3.670 4.060 3.610 4.000 751,632 +0.32(+8.70%)
Sep 09, 2024 3.590 3.820 3.500 3.680 507,690 +0.13(+3.66%)
Sep 06, 2024 3.720 3.790 3.470 3.550 692,261 -0.20(-5.33%)
Sep 05, 2024 3.850 3.920 3.715 3.750 491,694 -0.10(-2.72%)
Sep 04, 2024 3.860 4.030 3.750 3.855 404,990 -0.00(-0.13%)
Sep 03, 2024 4.400 4.400 3.850 3.860 895,511 -0.42(-9.81%)
Aug 30, 2024 4.320 4.385 4.200 4.280 370,684 -0.03(-0.70%)
Aug 29, 2024 4.330 4.540 4.240 4.310 472,749 +0.09(+2.13%)
Aug 28, 2024 4.290 4.490 4.170 4.220 275,214 -0.09(-2.09%)
Aug 27, 2024 4.460 4.500 4.259 4.310 328,204 -0.20(-4.43%)
Aug 26, 2024 4.520 4.670 4.440 4.510 479,883 +0.09(+2.04%)
Aug 23, 2024 4.190 4.430 4.180 4.420 461,900 +0.28(+6.76%)
Aug 22, 2024 4.400 4.436 4.130 4.140 310,541 -0.26(-5.91%)
Aug 21, 2024 4.410 4.510 4.270 4.400 406,885 +0.03(+0.69%)
Aug 20, 2024 4.500 4.590 4.240 4.370 657,933 -0.16(-3.53%)
Aug 19, 2024 4.260 4.600 4.240 4.530 695,118 +0.29(+6.84%)
Aug 16, 2024 4.380 4.450 4.170 4.240 461,860 -0.15(-3.42%)
Aug 15, 2024 4.220 4.510 4.140 4.390 583,759 +0.28(+6.81%)
Aug 14, 2024 4.350 4.350 4.030 4.110 645,405 -0.18(-4.20%)
Aug 13, 2024 4.170 4.320 4.160 4.290 498,086 +0.17(+4.00%)
Aug 12, 2024 4.210 4.310 3.990 4.125 654,648 -0.07(-1.67%)
Aug 09, 2024 4.330 4.480 4.130 4.195 700,383 -0.19(-4.44%)
Aug 08, 2024 4.620 4.655 4.300 4.390 568,353 -0.01(-0.23%)
Aug 07, 2024 4.620 4.660 4.390 4.400 716,808 -0.12(-2.65%)
Aug 06, 2024 4.630 4.890 4.400 4.520 634,621 +0.02(+0.44%)
Aug 05, 2024 4.480 4.760 4.395 4.500 943,970 -0.40(-8.16%)
Aug 02, 2024 5.050 5.180 4.760 4.900 1,060,452 -0.29(-5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.